Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Education & Training Services Sector (CIX: MSECTOR766 )

991.42 UNCHANGED
Last Price Updated: 12:52 PM EDT, Apr 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 428.24 441.18 424.22 434.09 0 +4.09(+0.95%)
Sep 27, 2012 422.41 435.83 420.24 430.00 0 +9.05(+2.15%)
Sep 26, 2012 415.54 427.36 412.79 420.95 0 +5.34(+1.28%)
Sep 25, 2012 428.51 435.89 413.99 415.62 0 -14.84(-3.45%)
Sep 24, 2012 429.40 438.80 425.70 430.45 0 -1.94(-0.45%)
Sep 21, 2012 432.73 440.23 424.11 432.39 0 +2.98(+0.70%)
Sep 20, 2012 434.15 436.42 425.30 429.41 0 -6.77(-1.55%)
Sep 19, 2012 436.14 441.04 430.85 436.18 0 +0.31(+0.07%)
Sep 18, 2012 428.33 439.60 425.59 435.87 0 +8.51(+1.99%)
Sep 17, 2012 433.16 437.31 421.38 427.36 0 -7.24(-1.67%)
Sep 14, 2012 429.20 439.57 424.73 434.60 0 +7.77(+1.82%)
Sep 13, 2012 423.48 432.37 417.69 426.83 0 +3.59(+0.85%)
Sep 12, 2012 422.60 430.32 417.82 423.24 0 +0.54(+0.13%)
Sep 11, 2012 415.31 429.36 410.97 422.70 0 +4.88(+1.17%)
Sep 10, 2012 425.59 432.78 416.06 417.82 0 -11.91(-2.77%)
Sep 07, 2012 420.69 432.83 417.79 429.74 0 +6.91(+1.64%)
Sep 06, 2012 406.83 426.18 405.55 422.82 0 +17.72(+4.37%)
Sep 05, 2012 396.57 407.71 393.86 405.10 0 +7.70(+1.94%)
Sep 04, 2012 393.70 402.67 387.74 397.41 0 +3.06(+0.78%)
Aug 31, 2012 394.34 394.34 394.34 0 +4.65(+1.19%)
Aug 30, 2012 387.02 392.14 383.38 389.69 0 +1.13(+0.29%)
Aug 29, 2012 391.23 395.18 384.26 388.56 0 -2.93(-0.75%)
Aug 27, 2012 398.48 401.58 389.19 391.50 0 -4.98(-1.26%)
Aug 24, 2012 400.11 404.63 391.07 396.47 0 -4.03(-1.01%)
Aug 23, 2012 405.70 407.95 397.07 400.50 0 -5.57(-1.37%)
Aug 22, 2012 406.21 412.39 402.38 406.07 0 -4.06(-0.99%)
Aug 21, 2012 406.99 413.71 403.53 410.13 0 +4.24(+1.05%)
Aug 20, 2012 404.83 408.88 398.56 405.88 0 -0.79(-0.19%)
Aug 17, 2012 404.37 409.31 399.82 406.68 0 +2.55(+0.63%)
Aug 16, 2012 399.08 409.32 395.66 404.12 0 +5.32(+1.33%)
Aug 15, 2012 395.62 401.48 389.59 398.80 0 +2.87(+0.73%)
Aug 14, 2012 397.03 402.83 390.77 395.93 0 -0.79(-0.20%)
Aug 13, 2012 396.65 403.56 390.86 396.72 0 +0.85(+0.21%)
Aug 11, 2012 390.35 398.76 387.52 395.87 0 +0.00(+0.00%)
Aug 10, 2012 390.35 398.76 387.52 395.87 0 +3.63(+0.92%)
Aug 09, 2012 391.18 395.64 385.19 392.24 0 +2.09(+0.53%)
Aug 08, 2012 384.77 396.23 383.44 390.16 0 +1.45(+0.37%)
Aug 07, 2012 381.52 397.74 377.92 388.71 0 +12.20(+3.24%)
Aug 06, 2012 367.35 382.76 365.03 376.51 0 +9.43(+2.57%)
Aug 03, 2012 369.20 376.00 362.11 367.07 0 +2.85(+0.78%)
Aug 02, 2012 363.16 374.61 356.00 364.22 0 -3.94(-1.07%)
Aug 01, 2012 377.49 376.89 366.87 368.17 0 -9.55(-2.53%)
Jul 31, 2012 371.84 382.93 369.07 377.72 0 +2.63(+0.70%)
Jul 30, 2012 390.72 395.40 370.71 375.09 0 -16.98(-4.33%)
Jul 27, 2012 386.16 397.38 381.56 392.06 0 +6.65(+1.73%)
Jul 26, 2012 385.77 397.37 368.62 385.41 0 -13.44(-3.37%)
Jul 25, 2012 405.23 410.71 393.35 398.85 0 -5.49(-1.36%)
Jul 24, 2012 403.53 416.74 393.61 404.34 0 -28.20(-6.52%)
Jul 23, 2012 435.24 441.14 426.90 432.55 0 -9.11(-2.06%)
Jul 20, 2012 443.50 450.84 435.10 441.66 0 +1.44(+0.33%)
Jul 19, 2012 439.26 457.10 432.82 440.22 0 +5.95(+1.37%)
Jul 18, 2012 458.11 466.29 429.67 434.28 0 -25.45(-5.54%)
Jul 17, 2012 496.55 481.00 449.99 459.73 0 -39.99(-8.00%)
Jul 16, 2012 499.50 506.43 493.28 499.72 0 -1.01(-0.20%)
Jul 14, 2012 504.71 510.44 494.00 500.73 0 +0.00(+0.00%)
Jul 13, 2012 504.71 510.44 494.00 500.73 0 -4.64(-0.92%)
Jul 12, 2012 506.99 511.59 498.54 505.37 0 -5.69(-1.11%)
Jul 11, 2012 522.26 526.75 506.17 511.06 0 -9.11(-1.75%)
Jul 10, 2012 534.11 541.83 516.12 520.16 0 -16.91(-3.15%)
Jul 09, 2012 544.04 549.77 532.02 537.07 0 -11.53(-2.10%)
Jul 06, 2012 540.14 551.67 541.16 548.60 0 +0.00(+0.00%)
Jul 05, 2012 547.89 556.09 540.76 548.60 0 -0.17(-0.03%)
Jul 03, 2012 548.77 548.77 548.77 0 +4.61(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.